Lingsen Precision Industries Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	14.050	14.050	13.600	13.600	13.397	819,846
2023-05-10	14.000	14.050	13.900	14.000	13.791	432,366
2023-05-09	14.350	14.350	14.000	14.000	13.791	600,251
2023-05-08	14.350	14.350	14.200	14.200	13.988	306,836
2023-05-05	14.200	14.300	14.150	14.200	13.988	319,056
2023-05-04	14.200	14.250	14.100	14.200	13.988	413,967
2023-05-03	14.200	14.200	14.000	14.200	13.988	490,571
2023-05-02	14.250	14.300	14.050	14.300	14.086	459,582
2023-04-28	14.250	14.350	14.150	14.250	14.037	488,920
2023-04-27	14.200	14.200	13.900	14.050	13.840	567,718
2023-04-26	14.200	14.250	13.850	14.150	13.938	990,207
2023-04-25	14.750	14.800	14.200	14.200	13.988	1,275,048
2023-04-24	14.800	14.850	14.500	14.700	14.480	605,428
2023-04-21	15.100	15.200	14.750	14.850	14.628	1,042,250
2023-04-20	15.450	15.450	15.050	15.050	14.825	966,349
2023-04-19	15.700	15.750	15.350	15.500	15.268	1,160,202
2023-04-18	15.750	15.850	15.500	15.700	15.465	2,239,594
2023-04-17	15.550	15.750	15.400	15.600	15.367	1,782,676
2023-04-14	15.450	15.500	15.350	15.350	15.120	807,814
2023-04-13	15.650	15.650	15.300	15.350	15.120	1,790,290
2023-04-12	15.200	15.700	15.050	15.700	15.465	3,690,351
2023-04-11	14.950	15.150	14.950	15.100	14.874	712,161
2023-04-10	15.000	15.100	14.900	14.900	14.677	423,976
2023-04-07	15.100	15.100	14.950	14.950	14.726	456,947
2023-04-06	15.100	15.100	14.850	15.050	14.825	575,063
2023-03-31	15.250	15.300	15.150	15.150	14.923	425,225
2023-03-30	15.000	15.300	15.000	15.150	14.923	914,643
2023-03-29	15.050	15.150	14.900	14.900	14.677	467,243
2023-03-28	15.350	15.400	15.000	15.050	14.825	607,940
2023-03-27	15.250	15.400	15.100	15.250	15.022	722,271
2023-03-24	15.200	15.400	15.200	15.200	14.973	683,579
2023-03-23	14.950	15.300	14.950	15.200	14.973	1,165,812
2023-03-22	15.000	15.100	14.900	15.000	14.776	643,661
2023-03-21	15.050	15.050	14.900	14.950	14.726	486,605
2023-03-20	14.800	14.950	14.750	14.900	14.677	465,746
2023-03-17	14.600	14.800	14.550	14.800	14.579	447,592
2023-03-16	14.700	14.800	14.300	14.350	14.135	1,106,684
2023-03-15	14.950	15.000	14.800	14.800	14.579	398,842
2023-03-14	14.850	14.900	14.750	14.850	14.628	644,409
2023-03-13	15.000	15.100	14.700	15.000	14.776	859,981
2023-03-10	15.500	15.500	15.050	15.100	14.874	1,437,038
2023-03-09	15.700	15.900	15.550	15.550	15.317	1,648,115
2023-03-08	15.550	15.750	15.400	15.700	15.465	1,979,558
2023-03-07	15.450	15.600	15.400	15.550	15.317	1,120,518
2023-03-06	15.450	15.550	15.350	15.400	15.170	1,025,675
2023-03-03	15.300	15.450	15.200	15.350	15.120	1,431,845
2023-03-02	15.200	15.450	15.200	15.200	14.973	718,462
2023-03-01	15.050	15.250	15.000	15.150	14.923	833,579
2023-02-24	15.450	15.550	15.100	15.150	14.923	1,381,400
2023-02-23	15.550	15.650	15.400	15.400	15.170	2,335,971
2023-02-22	15.300	15.550	15.100	15.500	15.268	1,912,603
2023-02-21	15.700	15.700	15.400	15.450	15.219	1,712,130
2023-02-20	15.400	15.700	15.250	15.700	15.465	3,367,059
2023-02-17	15.200	15.500	14.900	15.450	15.219	3,091,968
2023-02-16	14.600	15.300	14.600	15.250	15.022	5,935,325
2023-02-15	14.600	14.750	14.400	14.550	14.332	891,807
2023-02-14	14.500	14.700	14.450	14.550	14.332	654,437
2023-02-13	14.400	14.500	14.300	14.450	14.234	735,083
2023-02-10	15.000	15.000	14.350	14.400	14.185	2,559,472
2023-02-09	15.050	15.200	14.900	14.900	14.677	2,748,605

← NewerPage 15 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-31	0.3000 TWD
2022-08-04	1.2891 TWD
2019-07-10	0.1999 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.